Suburban Propane Partners L.P. Stock Price History
NYSE: SPHConsumer DiscretionaryOther Specialty StoresUSD
17.09-0.05 (-0.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SPH price history at a glance
The price history for Suburban Propane Partners L.P. (SPH) on this page begins on February 26, 1996, when the stock closed at $20.50; it most recently closed at $17.09 on October 5, 2026. The highest price in this record is $58.99, reached on January 24, 2011; the latest close is 71.0% below that peak. Across the 29 complete calendar years in the table, SPH finished higher in 17 and lower in 12. Its best year was 2006 (+45.0%) and its worst was 2015 (-44.8%).
Over roughly 31 years the share price changed -16.6%, a -0.6% compound annual price return (excluding dividends). In the last 12 months alone, SPH has lost 6.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $58.99
- Date of high
- Jan 24, 2011
- Low since 1996
- $8.64
- Date of low
- Mar 16, 2020
- 52-week high
- $20.80
- 52-week low
- $16.25
- IPO year
- 1996
- Last close
- $17.09
SPH returns
1 week
+2.52%
1 month
-1.89%
3 months
-4.15%
6 months
-13.38%
Year to date
-7.82%
1 year
-6.66%
3 years
+4.72%
5 years
+7.35%
SPH price return, excluding dividends.
SPH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.09 | -8.56% |
| 2025 | 18.69 | +4.18% |
| 2024 | 17.94 | +1.01% |
| 2023 | 17.76 | +17.00% |
| 2022 | 15.18 | +3.62% |
| 2021 | 14.65 | -1.41% |
| 2020 | 14.86 | -31.74% |
| 2019 | 21.77 | +7.77% |
| 2018 | 20.20 | -16.60% |
| 2017 | 24.22 | -19.43% |
| 2016 | 30.06 | +23.65% |
| 2015 | 24.31 | -44.75% |
| 2014 | 44.00 | -4.82% |
| 2013 | 46.23 | +12.10% |
| 2012 | 41.24 | -13.38% |
| 2011 | 47.61 | -15.12% |
| 2010 | 56.09 | +19.14% |
| 2009 | 47.08 | +28.00% |
| 2008 | 36.78 | -9.34% |
| 2007 | 40.57 | +6.74% |
| 2006 | 38.01 | +45.02% |
| 2005 | 26.21 | -24.60% |
| 2004 | 34.76 | +9.65% |
| 2003 | 31.70 | +10.72% |
| 2002 | 28.63 | +7.23% |
| 2001 | 26.70 | +22.06% |
| 2000 | 21.88 | +25.90% |
| 1999 | 17.38 | -7.33% |
| 1998 | 18.75 | +1.35% |
| 1997 | 18.50 | -3.90% |
| 1996* | 19.25 | -6.10% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
SPH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.02 | 17.17 | 17.02 | 17.09 | -0.29% | |
| 17.10 | 17.18 | 17.07 | 17.14 | +1.00% | |
| 17.00 | 17.08 | 16.89 | 16.97 | -0.64% | |
| 16.78 | 17.16 | 16.75 | 17.08 | +1.85% | |
| 16.67 | 16.88 | 16.59 | 16.77 | +0.60% | |
| 16.35 | 16.69 | 16.35 | 16.67 | +1.71% | |
| 16.36 | 16.43 | 16.25 | 16.39 | -0.30% | |
| 16.68 | 16.78 | 16.38 | 16.44 | -1.02% | |
| 16.40 | 16.64 | 16.31 | 16.61 | +0.85% | |
| 16.63 | 16.84 | 16.44 | 16.47 | -0.90% | |
| 16.45 | 17.24 | 16.39 | 16.62 | +0.85% | |
| 16.55 | 16.60 | 16.34 | 16.48 | -0.54% | |
| 16.90 | 16.90 | 16.56 | 16.57 | -1.49% | |
| 16.89 | 17.04 | 16.78 | 16.82 | -0.77% | |
| 16.75 | 16.95 | 16.70 | 16.95 | +1.19% | |
| 16.99 | 17.00 | 16.67 | 16.75 | -1.35% | |
| 16.91 | 17.10 | 16.91 | 16.98 | -0.18% | |
| 16.85 | 17.14 | 16.85 | 17.01 | +0.65% | |
| 16.93 | 17.00 | 16.88 | 16.90 | -0.18% | |
| 17.11 | 17.20 | 16.91 | 16.93 | -0.82% | |
| 17.37 | 17.41 | 17.07 | 17.07 | -1.84% | |
| 17.55 | 17.55 | 17.32 | 17.39 | -0.17% | |
| 17.42 | 17.52 | 17.36 | 17.42 | +0.29% | |
| 17.46 | 17.56 | 17.35 | 17.37 | -0.86% | |
| 17.44 | 17.52 | 17.36 | 17.52 | 0.00% | |
| 17.55 | 17.64 | 17.45 | 17.52 | -0.34% | |
| 17.60 | 17.85 | 17.46 | 17.58 | 0.00% | |
| 17.53 | 17.67 | 17.53 | 17.58 | -0.17% | |
| 17.71 | 17.71 | 17.55 | 17.61 | -0.11% | |
| 17.53 | 17.74 | 17.53 | 17.63 | +0.34% | |
| 17.72 | 17.72 | 17.46 | 17.57 | -0.85% | |
| 17.49 | 17.77 | 17.49 | 17.72 | +0.51% | |
| 17.63 | 17.75 | 17.50 | 17.63 | -0.68% | |
| 17.52 | 17.76 | 17.52 | 17.75 | +0.57% | |
| 17.52 | 17.73 | 17.43 | 17.65 | +0.23% | |
| 17.76 | 17.78 | 17.57 | 17.61 | -1.01% | |
| 17.66 | 17.84 | 17.55 | 17.79 | +1.31% | |
| 17.56 | 17.88 | 17.52 | 17.56 | +0.40% | |
| 17.74 | 17.79 | 17.41 | 17.49 | -1.46% | |
| 17.55 | 17.85 | 17.55 | 17.75 | +1.08% | |
| 17.79 | 17.85 | 17.53 | 17.56 | -0.85% | |
| 17.58 | 17.84 | 17.48 | 17.71 | +1.08% | |
| 17.53 | 17.79 | 17.42 | 17.52 | +0.06% | |
| 17.66 | 17.98 | 17.42 | 17.51 | -1.13% | |
| 17.60 | 18.06 | 17.41 | 17.71 | -0.17% | |
| 17.49 | 17.79 | 17.10 | 17.74 | -0.67% | |
| 18.15 | 18.16 | 17.60 | 17.86 | -2.03% | |
| 18.45 | 18.45 | 18.00 | 18.23 | -3.13% | |
| 18.78 | 18.84 | 18.53 | 18.82 | +0.86% | |
| 18.42 | 18.71 | 18.40 | 18.66 | +0.27% | |
| 18.15 | 18.66 | 18.15 | 18.61 | +2.14% | |
| 18.80 | 18.89 | 18.16 | 18.22 | -2.77% | |
| 18.44 | 18.88 | 18.44 | 18.74 | +2.35% | |
| 18.34 | 18.60 | 18.27 | 18.31 | -1.35% | |
| 18.31 | 18.72 | 18.31 | 18.56 | +1.20% | |
| 18.72 | 18.72 | 18.30 | 18.34 | -0.70% | |
| 18.50 | 18.63 | 18.44 | 18.47 | +0.76% | |
| 18.10 | 18.38 | 18.04 | 18.33 | +1.50% | |
| 18.18 | 18.42 | 18.04 | 18.06 | -0.33% | |
| 18.12 | 18.50 | 18.06 | 18.12 | -1.31% | |
| 18.08 | 18.49 | 18.00 | 18.36 | +1.44% | |
| 18.43 | 18.57 | 18.07 | 18.10 | -1.31% | |
| 18.59 | 18.63 | 18.33 | 18.34 | -0.76% | |
| 18.05 | 18.56 | 18.05 | 18.48 | +3.65% | |
| 17.88 | 18.01 | 17.76 | 17.83 | -0.56% | |
| 18.00 | 18.04 | 17.78 | 17.93 | -0.99% | |
| 17.91 | 18.18 | 17.85 | 18.11 | +1.34% | |
| 17.56 | 18.06 | 17.56 | 17.87 | +2.11% | |
| 17.60 | 17.75 | 17.50 | 17.50 | -0.06% | |
| 17.50 | 17.74 | 17.42 | 17.51 | +0.63% | |
| 17.19 | 17.43 | 17.16 | 17.40 | +1.75% | |
| 17.42 | 17.55 | 17.07 | 17.10 | -2.23% | |
| 17.47 | 17.60 | 17.35 | 17.49 | +0.58% | |
| 17.30 | 17.61 | 17.20 | 17.39 | -0.06% | |
| 16.90 | 17.45 | 16.90 | 17.40 | +2.96% | |
| 17.50 | 17.50 | 16.90 | 16.90 | -3.70% | |
| 17.17 | 17.59 | 17.01 | 17.55 | +3.30% | |
| 16.84 | 17.27 | 16.63 | 16.99 | +2.66% | |
| 17.03 | 17.10 | 16.53 | 16.55 | -2.07% | |
| 17.16 | 17.40 | 16.63 | 16.90 | -1.57% | |
| 17.41 | 17.70 | 17.14 | 17.17 | -1.60% | |
| 17.90 | 18.00 | 17.37 | 17.45 | -2.30% | |
| 18.84 | 18.94 | 17.80 | 17.86 | -5.75% | |
| 19.27 | 19.49 | 18.83 | 18.95 | -0.94% | |
| 19.19 | 19.56 | 19.12 | 19.13 | +0.58% | |
| 19.00 | 19.39 | 19.00 | 19.02 | -0.52% | |
| 19.15 | 19.49 | 19.03 | 19.12 | -0.68% | |
| 19.50 | 19.62 | 19.06 | 19.25 | -0.88% | |
| 19.04 | 19.47 | 19.02 | 19.42 | +2.16% | |
| 19.25 | 19.51 | 19.01 | 19.01 | -1.40% | |
| 19.22 | 19.48 | 19.11 | 19.28 | +0.63% | |
| 19.25 | 19.49 | 19.05 | 19.16 | -1.24% | |
| 19.50 | 19.60 | 19.31 | 19.40 | -0.82% | |
| 19.61 | 19.85 | 19.50 | 19.56 | -0.41% | |
| 19.90 | 20.10 | 19.63 | 19.64 | -1.60% | |
| 20.17 | 20.29 | 19.90 | 19.96 | -1.63% | |
| 20.12 | 20.37 | 20.02 | 20.29 | +0.55% | |
| 20.28 | 20.49 | 20.00 | 20.18 | -1.18% | |
| 20.36 | 20.53 | 20.09 | 20.42 | -0.10% | |
| 20.23 | 20.53 | 19.96 | 20.44 | +1.04% | |
| 19.95 | 20.27 | 19.86 | 20.23 | +1.15% | |
| 20.30 | 20.49 | 20.00 | 20.00 | -0.84% | |
| 19.62 | 20.20 | 19.55 | 20.17 | +2.80% | |
| 19.70 | 19.87 | 19.36 | 19.62 | -1.31% | |
| 19.67 | 20.07 | 19.31 | 19.88 | +1.38% | |
| 19.75 | 19.82 | 18.86 | 19.61 | -0.25% | |
| 19.30 | 19.68 | 19.17 | 19.66 | +0.31% | |
| 19.00 | 19.60 | 18.79 | 19.60 | +3.16% | |
| 19.22 | 19.50 | 19.00 | 19.00 | -2.06% | |
| 19.65 | 19.84 | 19.40 | 19.40 | -3.00% | |
| 19.93 | 20.37 | 19.81 | 20.00 | +0.55% | |
| 20.04 | 20.06 | 19.54 | 19.89 | -1.04% | |
| 19.44 | 20.14 | 19.44 | 20.10 | +2.55% | |
| 19.58 | 19.72 | 19.40 | 19.60 | -0.20% | |
| 19.34 | 19.65 | 19.34 | 19.64 | +1.76% | |
| 19.30 | 19.66 | 19.25 | 19.30 | 0.00% | |
| 19.57 | 19.57 | 19.24 | 19.30 | -0.87% | |
| 19.19 | 19.58 | 19.01 | 19.47 | +2.26% | |
| 18.95 | 19.25 | 18.83 | 19.04 | +0.21% | |
| 18.66 | 19.20 | 18.66 | 19.00 | +1.39% | |
| 18.96 | 19.09 | 18.67 | 18.74 | -0.69% | |
| 18.79 | 19.07 | 18.30 | 18.87 | -0.16% | |
| 19.31 | 19.46 | 18.88 | 18.90 | -1.82% | |
| 19.60 | 19.60 | 19.25 | 19.25 | -1.94% | |
| 19.51 | 19.66 | 19.26 | 19.63 | -0.10% | |
| 19.83 | 19.98 | 19.45 | 19.65 | -0.41% | |
| 19.90 | 20.09 | 19.71 | 19.73 | -1.40% | |
| 20.18 | 20.32 | 19.95 | 20.01 | -1.04% | |
| 20.00 | 20.26 | 19.73 | 20.22 | +0.90% | |
| 19.81 | 20.10 | 19.81 | 20.04 | +1.31% | |
| 19.47 | 19.81 | 19.35 | 19.78 | +0.87% | |
| 20.10 | 20.21 | 19.56 | 19.61 | -1.95% | |
| 19.57 | 20.02 | 19.00 | 20.00 | +1.57% | |
| 20.15 | 20.27 | 19.61 | 19.69 | -2.57% | |
| 20.50 | 20.50 | 20.05 | 20.21 | -0.83% | |
| 20.17 | 20.58 | 20.16 | 20.38 | -0.68% | |
| 20.25 | 20.52 | 20.20 | 20.52 | +1.33% | |
| 20.50 | 20.51 | 20.25 | 20.25 | -1.03% | |
| 20.10 | 20.60 | 20.10 | 20.46 | +1.04% | |
| 20.38 | 20.52 | 20.10 | 20.25 | +0.75% | |
| 20.50 | 20.72 | 20.10 | 20.10 | -2.33% | |
| 20.43 | 20.62 | 20.20 | 20.58 | +0.68% | |
| 20.55 | 20.55 | 20.26 | 20.44 | -0.44% | |
| 20.39 | 20.64 | 20.32 | 20.53 | +0.49% | |
| 20.56 | 20.57 | 20.23 | 20.43 | +0.10% | |
| 20.59 | 20.76 | 20.16 | 20.41 | -1.07% | |
| 20.47 | 20.80 | 20.37 | 20.63 | +0.98% | |
| 20.45 | 20.65 | 20.21 | 20.43 | -0.34% | |
| 20.37 | 20.69 | 20.22 | 20.50 | -0.15% | |
| 20.11 | 20.54 | 20.00 | 20.53 | +1.38% | |
| 20.70 | 20.70 | 20.19 | 20.25 | -2.08% | |
| 20.55 | 20.75 | 20.32 | 20.68 | +0.19% | |
| 20.52 | 20.64 | 20.15 | 20.64 | +0.24% | |
| 20.50 | 20.59 | 20.13 | 20.59 | +0.05% | |
| 20.49 | 20.70 | 20.21 | 20.58 | +1.38% | |
| 20.32 | 20.46 | 20.05 | 20.30 | -0.44% | |
| 20.16 | 20.49 | 20.09 | 20.39 | +0.79% | |
| 20.20 | 20.33 | 19.91 | 20.23 | +0.05% | |
| 20.40 | 20.50 | 20.16 | 20.22 | -1.46% | |
| 20.34 | 20.55 | 20.20 | 20.52 | +1.28% | |
| 20.47 | 20.49 | 20.17 | 20.26 | -0.83% | |
| 20.22 | 20.46 | 20.02 | 20.43 | +0.89% | |
| 20.39 | 20.54 | 20.20 | 20.25 | -0.15% | |
| 20.26 | 20.47 | 20.00 | 20.28 | +0.10% | |
| 20.01 | 20.55 | 19.94 | 20.26 | +1.25% | |
| 20.00 | 20.21 | 19.83 | 20.01 | -0.20% | |
| 20.05 | 20.22 | 19.86 | 20.05 | 0.00% | |
| 20.14 | 20.24 | 19.75 | 20.05 | 0.00% | |
| 19.86 | 20.18 | 19.55 | 20.05 | +1.52% | |
| 19.95 | 20.19 | 19.31 | 19.75 | -1.89% | |
| 19.92 | 20.15 | 19.41 | 20.13 | +0.60% | |
| 19.92 | 20.22 | 19.90 | 20.01 | -0.84% | |
| 19.96 | 20.23 | 19.90 | 20.18 | -0.10% | |
| 20.09 | 20.50 | 20.02 | 20.20 | +0.15% | |
| 20.28 | 20.39 | 19.80 | 20.17 | -1.18% | |
| 20.28 | 20.59 | 20.20 | 20.41 | +1.44% | |
| 20.22 | 20.43 | 20.03 | 20.12 | -0.49% | |
| 19.93 | 20.39 | 19.92 | 20.22 | +1.00% | |
| 19.55 | 20.07 | 19.45 | 20.02 | +2.98% | |
| 19.64 | 19.77 | 19.44 | 19.44 | 0.00% | |
| 19.70 | 19.77 | 19.42 | 19.44 | -1.02% | |
| 19.41 | 19.70 | 19.31 | 19.64 | +1.45% | |
| 19.08 | 19.43 | 19.06 | 19.36 | +0.89% | |
| 19.10 | 19.20 | 18.90 | 19.19 | +0.21% | |
| 19.08 | 19.15 | 18.91 | 19.15 | +0.26% | |
| 18.89 | 19.21 | 18.89 | 19.10 | +1.11% | |
| 18.54 | 18.90 | 18.47 | 18.89 | +1.78% | |
| 18.43 | 18.65 | 18.41 | 18.56 | 0.00% | |
| 18.38 | 18.60 | 18.38 | 18.56 | +0.98% | |
| 18.03 | 18.44 | 18.03 | 18.38 | +2.05% | |
| 18.06 | 18.53 | 17.98 | 18.01 | -1.37% | |
| 18.72 | 18.77 | 18.25 | 18.26 | -2.72% | |
| 18.69 | 18.81 | 18.39 | 18.77 | +0.43% | |
| 18.50 | 18.69 | 18.32 | 18.69 | +0.81% | |
| 18.81 | 18.90 | 18.51 | 18.54 | -1.28% | |
| 18.62 | 18.79 | 18.60 | 18.78 | +0.70% | |
| 18.78 | 18.90 | 18.54 | 18.65 | -0.85% | |
| 18.80 | 18.88 | 18.61 | 18.81 | +0.53% | |
| 18.73 | 18.87 | 18.62 | 18.71 | +0.27% | |
| 18.37 | 18.78 | 18.37 | 18.66 | -0.11% | |
| 18.51 | 18.76 | 18.43 | 18.68 | +0.76% | |
| 18.34 | 18.67 | 18.30 | 18.54 | -1.23% | |
| 18.69 | 18.82 | 18.51 | 18.77 | +0.97% | |
| 18.73 | 18.81 | 18.40 | 18.59 | -0.80% | |
| 18.90 | 18.94 | 18.63 | 18.74 | -1.11% | |
| 19.09 | 19.09 | 18.76 | 18.95 | +0.74% | |
| 18.94 | 19.09 | 18.76 | 18.81 | -1.10% | |
| 18.96 | 19.24 | 18.94 | 19.02 | 0.00% | |
| 19.01 | 19.24 | 18.90 | 19.02 | -0.26% | |
| 19.13 | 19.34 | 19.07 | 19.07 | -0.88% | |
| 19.39 | 19.46 | 19.12 | 19.24 | -0.31% | |
| 19.11 | 19.48 | 19.10 | 19.30 | +0.31% | |
| 19.02 | 19.45 | 19.02 | 19.24 | +0.37% | |
| 18.96 | 19.32 | 18.96 | 19.17 | +0.84% | |
| 19.31 | 19.50 | 18.91 | 19.01 | -2.51% | |
| 19.37 | 19.59 | 19.30 | 19.50 | -0.26% | |
| 19.30 | 19.64 | 19.25 | 19.55 | +1.24% | |
| 19.16 | 19.40 | 19.12 | 19.31 | +0.36% | |
| 19.11 | 19.25 | 18.95 | 19.24 | +1.37% | |
| 18.69 | 19.09 | 18.62 | 18.98 | +0.90% | |
| 18.57 | 18.99 | 18.56 | 18.81 | +0.64% | |
| 18.60 | 18.92 | 18.51 | 18.69 | +0.75% | |
| 18.52 | 18.75 | 18.49 | 18.55 | -0.43% | |
| 18.69 | 18.89 | 18.52 | 18.63 | -0.85% | |
| 19.43 | 19.43 | 18.74 | 18.79 | -3.34% | |
| 18.99 | 19.44 | 18.91 | 19.44 | +2.10% | |
| 18.94 | 19.05 | 18.60 | 19.04 | +1.66% | |
| 18.64 | 19.00 | 18.62 | 18.73 | 0.00% | |
| 18.60 | 18.83 | 18.45 | 18.73 | +0.70% | |
| 18.29 | 18.64 | 18.11 | 18.60 | +1.69% | |
| 18.17 | 18.30 | 18.02 | 18.29 | -0.11% | |
| 18.20 | 18.31 | 18.05 | 18.31 | +0.22% | |
| 18.21 | 18.27 | 17.89 | 18.27 | +1.56% | |
| 17.98 | 18.06 | 17.68 | 17.99 | -1.37% | |
| 18.18 | 18.58 | 18.18 | 18.24 | +0.05% | |
| 18.51 | 18.60 | 18.12 | 18.23 | -1.46% | |
| 18.30 | 18.60 | 18.30 | 18.50 | +1.15% | |
| 18.88 | 18.94 | 18.29 | 18.29 | -3.07% | |
| 18.80 | 19.02 | 18.62 | 18.87 | -0.11% | |
| 18.94 | 19.01 | 18.80 | 18.89 | -0.21% | |
| 19.08 | 19.09 | 18.84 | 18.93 | -0.47% | |
| 19.08 | 19.08 | 18.79 | 19.02 | +0.32% | |
| 18.99 | 19.06 | 18.75 | 18.96 | +0.05% | |
| 18.93 | 19.07 | 18.87 | 18.95 | -0.16% | |
| 18.75 | 19.00 | 18.61 | 18.98 | +1.28% | |
| 18.38 | 18.74 | 18.37 | 18.74 | +1.46% | |
| 18.56 | 18.70 | 18.33 | 18.47 | -0.48% | |
| 18.55 | 18.75 | 18.53 | 18.56 | +0.32% | |
| 18.28 | 18.64 | 18.27 | 18.50 | +0.49% | |
| 18.25 | 18.53 | 18.12 | 18.41 | +1.77% | |
| 18.30 | 18.46 | 18.04 | 18.09 | -1.20% | |
| 18.64 | 18.74 | 18.30 | 18.31 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SPH chart for longer ranges.